Starwood Hotels & Resorts Worldwide Inc $79.08

down -0.44


29/7/2014 02:53 PM  |  NYSE : HOT  
Industries : Leisure / Lodging
Last Trade: 79.08
Trade Time: Jul 29 02:53 PM Eastern Daylight Time
Change: -0.44 (-0.56 %)
Prev Close: 79.52
Open: 79.55
Bid: 79.07
Ask: 79.08
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HOT Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: HOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.70 HOT1416H38.7 39.30 0.00 39.25 183.0 42.25 179.0 0.0 0
43.70 HOT1416H43.7 34.05 0.00 34.35 173.0 37.25 204.0 0.0 0
48.70 HOT1416H48.7 29.30 0.00 29.20 183.0 32.45 10.0 0.0 0
50.00 HOT1416H50 28.00 0.00 27.90 59.0 30.95 261.0 0.0 0
53.70 HOT1416H53.7 24.30 0.00 24.20 59.0 27.25 261.0 0.0 0
55.00 HOT1416H55 23.05 0.00 22.90 59.0 25.95 261.0 0.0 0
58.70 HOT1416H58.7 22.50 2.95 19.20 38.0 22.25 229.0 1.0 1
60.00 HOT1416H60 17.70 0.00 17.90 59.0 21.10 180.0 0.0 0
63.70 HOT1416H63.7 14.30 0.00 14.20 286.0 17.45 277.0 0.0 0
65.00 HOT1416H65 13.60 0.00 13.90 66.0 15.35 461.0 0.0 0
66.85 HOT1416H66.85 11.90 0.00 12.00 48.0 13.50 483.0 0.0 0
68.70 HOT1416H68.7 10.00 0.00 10.20 58.0 11.90 507.0 0.0 20
70.00 HOT1416H70 8.70 0.00 8.90 66.0 9.95 493.0 0.0 0
71.20 HOT1416H71.2 9.65 2.20 7.70 107.0 8.80 471.0 2.0 169
72.50 HOT1416H72.5 8.10 1.85 6.45 114.0 6.80 133.0 5.0 21
73.70 HOT1416H73.7 5.15 0.00 5.30 76.0 5.55 37.0 0.0 377
75.00 HOT1416H75 5.25 0.74 4.10 205.0 4.95 631.0 5.0 107
76.20 HOT1416H76.2 3.55 0.28 3.05 339.0 3.95 690.0 3.0 2,506
77.50 HOT1416H77.5 2.44 0.00 2.16 186.0 2.85 754.0 25.0 40
78.70 HOT1416H78.7 1.73 -0.09 1.33 294.0 1.48 400.0 4.0 563
80.00 HOT1416H80 1.11 0.22 0.77 59.0 0.84 106.0 16.0 505
81.20 HOT1416H81.2 0.55 0.06 0.39 128.0 0.46 184.0 6.0 2,630
82.50 HOT1416H82.5 0.38 0.19 0.20 36.0 0.39 567.0 30.0 390
83.70 HOT1416H83.7 0.21 0.11 0.11 14.0 0.22 396.0 1435.0 3,148
85.00 HOT1416H85 0.08 -0.03 0.07 2.0 0.15 381.0 28.0 1,493
86.20 HOT1416H86.2 0.02 -0.03 0.02 106.0 0.08 288.0 23.0 1,821
87.50 HOT1416H87.5 0.05 0.04 0.01 83.0 0.09 313.0 12.0 1,792
88.70 HOT1416H88.7 0.04 0.00 0.02 1.0 0.06 13.0 103.0 469
90.00 HOT1416H90 0.42 0.41 0.01 10.0 0.05 13.0 100.0 221
92.50 HOT1416H92.5 0.04 0.00 0.01 350.0 0.04 64.0 0.0 0
93.70 HOT1416H93.7 0.04 0.00 0.01 10.0 0.04 218.0 0.0 38
95.00 HOT1416H95 0.04 0.00 0.01 31.0 0.04 85.0 0.0 0
98.70 HOT1416H98.7 0.04 0.00 0.01 10.0 0.04 219.0 0.0 81
100.00 HOT1416H100 0.04 0.00 0.00 0.0 0.04 219.0 0.0 0
103.70 HOT1416H103.7 0.04 0.00 0.00 0.0 0.04 218.0 0.0 2

Put Options: HOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.70 HOT1416T38.7 0.04 0.00 0.00 0.0 0.04 202.0 0.0 8
43.70 HOT1416T43.7 0.04 0.00 0.00 0.0 0.04 202.0 0.0 5
48.70 HOT1416T48.7 0.04 0.00 0.00 0.0 0.04 219.0 0.0 5
50.00 HOT1416T50 0.04 0.00 0.00 0.0 0.04 219.0 0.0 0
53.70 HOT1416T53.7 0.04 0.00 0.01 22.0 0.04 159.0 0.0 0
55.00 HOT1416T55 0.04 0.00 0.01 217.0 0.04 159.0 0.0 0
58.70 HOT1416T58.7 0.05 0.01 0.05 1.0 0.04 219.0 10.0 94
60.00 HOT1416T60 0.04 0.00 0.01 16.0 0.04 219.0 0.0 0
63.70 HOT1416T63.7 0.01 -0.05 0.01 10.0 0.05 235.0 60.0 318
65.00 HOT1416T65 0.09 0.00 0.01 142.0 0.07 129.0 0.0 0
66.85 HOT1416T66.85 0.09 -0.05 0.01 10.0 0.12 246.0 11.0 17
68.70 HOT1416T68.7 0.03 -0.15 0.01 10.0 0.12 272.0 13.0 259
70.00 HOT1416T70 0.04 -0.07 0.01 53.0 0.10 242.0 50.0 110
71.20 HOT1416T71.2 0.06 -0.15 0.01 297.0 0.14 670.0 2.0 560
72.50 HOT1416T72.5 0.16 0.12 0.02 331.0 0.13 323.0 30.0 130
73.70 HOT1416T73.7 0.16 0.11 0.05 257.0 0.12 205.0 36.0 958
75.00 HOT1416T75 0.18 -0.04 0.12 536.0 0.21 10.0 55.0 229
76.20 HOT1416T76.2 0.33 -0.01 0.31 39.0 0.34 25.0 1.0 1,285
77.50 HOT1416T77.5 0.57 -0.03 0.60 64.0 0.66 123.0 17.0 123
78.70 HOT1416T78.7 1.03 0.16 0.97 87.0 1.05 79.0 3.0 3,893
80.00 HOT1416T80 1.66 0.16 1.64 128.0 1.75 180.0 2.0 1,133
81.20 HOT1416T81.2 1.76 -0.43 2.35 187.0 2.58 47.0 98.0 2,458
82.50 HOT1416T82.5 2.00 -1.20 3.00 471.0 3.80 246.0 59.0 220
83.70 HOT1416T83.7 2.22 -1.88 3.95 137.0 4.95 127.0 15.0 364
85.00 HOT1416T85 3.00 -2.35 5.15 304.0 6.20 56.0 26.0 92
86.20 HOT1416T86.2 3.60 -2.90 6.35 301.0 7.35 313.0 1.0 61
87.50 HOT1416T87.5 4.95 -2.85 7.60 310.0 8.65 282.0 10.0 12
88.70 HOT1416T88.7 5.85 -3.10 8.65 241.0 9.90 389.0 2.0 10
90.00 HOT1416T90 9.55 0.00 9.35 88.0 11.95 127.0 0.0 0
92.50 HOT1416T92.5 12.40 0.00 11.90 59.0 14.25 177.0 0.0 0
93.70 HOT1416T93.7 13.60 0.00 13.15 193.0 15.55 97.0 0.0 0
95.00 HOT1416T95 14.90 0.00 14.50 193.0 16.75 188.0 0.0 0
98.70 HOT1416T98.7 18.60 0.00 18.10 195.0 20.55 99.0 0.0 0
100.00 HOT1416T100 19.60 0.00 19.45 193.0 21.70 193.0 0.0 0
103.70 HOT1416T103.7 23.50 0.00 23.15 193.0 25.45 194.0 0.0 0
Trading Center